Skip to main content

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.76 15.53 14.54 15.48 2,053,715 +0.62(+4.18%)
Jun 29, 2020 14.31 15.21 13.98 14.86 3,520,659 +0.77(+5.48%)
Jun 26, 2020 15.37 15.51 13.87 14.08 10,328,460 -1.32(-8.55%)
Jun 25, 2020 15.23 15.75 14.83 15.40 2,198,578 -0.13(-0.81%)
Jun 24, 2020 16.06 16.15 14.80 15.53 1,892,642 -0.83(-5.07%)
Jun 23, 2020 16.61 16.99 16.21 16.36 2,442,283 +0.02(+0.10%)
Jun 22, 2020 15.94 16.56 15.60 16.34 1,293,199 +0.35(+2.20%)
Jun 19, 2020 16.69 16.75 15.64 15.99 2,601,141 -0.44(-2.65%)
Jun 18, 2020 15.69 16.77 15.53 16.42 1,486,861 +0.46(+2.89%)
Jun 17, 2020 16.57 16.57 15.73 15.96 1,300,941 -0.56(-3.40%)
Jun 16, 2020 17.59 17.78 16.36 16.52 987,963 -0.02(-0.10%)
Jun 15, 2020 15.34 16.89 15.22 16.54 1,659,824 +0.37(+2.28%)
Jun 12, 2020 17.05 17.25 15.38 16.17 2,406,228 +0.13(+0.84%)
Jun 11, 2020 16.88 17.02 15.94 16.04 3,170,483 -2.14(-11.76%)
Jun 10, 2020 19.10 19.16 17.86 18.17 2,310,882 -1.11(-5.74%)
Jun 09, 2020 20.29 20.79 19.16 19.28 3,059,548 -1.58(-7.59%)
Jun 08, 2020 22.24 22.24 19.94 20.87 2,856,847 +0.10(+0.48%)
Jun 05, 2020 19.45 21.19 19.45 20.77 2,705,277 +2.38(+12.95%)
Jun 04, 2020 17.20 18.43 16.77 18.38 1,397,641 +1.22(+7.13%)
Jun 03, 2020 17.35 17.79 16.57 17.16 2,380,175 +0.18(+1.09%)
Jun 02, 2020 16.49 17.12 16.43 16.98 2,557,926 +0.79(+4.89%)
Jun 01, 2020 15.76 16.51 15.56 16.18 1,270,851 +0.52(+3.29%)
May 29, 2020 15.29 15.89 15.02 15.67 1,521,964 +0.25(+1.63%)
May 28, 2020 16.24 16.28 15.36 15.42 1,282,802 -0.85(-5.20%)
May 27, 2020 15.83 16.64 15.57 16.26 1,707,123 +1.05(+6.92%)
May 26, 2020 15.38 15.66 14.91 15.21 1,455,031 +0.29(+1.95%)
May 22, 2020 14.47 14.96 14.16 14.92 963,939 +0.56(+3.87%)
May 21, 2020 14.45 15.17 14.32 14.36 913,733 -0.22(-1.48%)
May 20, 2020 14.48 14.96 14.26 14.58 1,681,420 +0.39(+2.78%)
May 19, 2020 14.12 14.68 13.97 14.19 1,792,679 +0.05(+0.32%)
May 18, 2020 13.60 14.56 13.60 14.14 1,928,430 +1.22(+9.47%)
May 15, 2020 12.32 13.45 12.28 12.92 2,898,208 +0.54(+4.39%)
May 14, 2020 11.89 12.41 11.15 12.37 2,854,254 +0.13(+1.08%)
May 13, 2020 13.16 13.29 11.46 12.24 2,944,127 -1.02(-7.69%)
May 12, 2020 13.71 14.05 13.21 13.26 1,699,911 -0.40(-2.91%)
May 11, 2020 13.25 13.80 13.08 13.66 1,941,472 +0.02(+0.18%)
May 08, 2020 13.75 14.36 13.46 13.63 1,489,680 +0.32(+2.37%)
May 07, 2020 13.54 13.82 13.13 13.32 2,076,242 +0.22(+1.68%)
May 06, 2020 13.27 14.01 12.82 13.10 3,185,161 +0.34(+2.70%)
May 05, 2020 12.80 13.15 12.08 12.75 2,449,910 +0.28(+2.23%)
May 04, 2020 13.06 13.33 12.27 12.48 2,440,475 -1.51(-10.77%)
May 01, 2020 14.24 14.24 13.61 13.98 1,439,758 -0.66(-4.48%)
Apr 30, 2020 15.03 15.09 14.05 14.64 1,869,952 -0.90(-5.77%)
Apr 29, 2020 14.97 15.69 14.60 15.53 1,862,260 +1.29(+9.02%)
Apr 28, 2020 13.79 14.50 13.45 14.25 1,647,362 +0.96(+7.24%)
Apr 27, 2020 12.69 13.37 12.55 13.29 3,056,310 +0.61(+4.84%)
Apr 24, 2020 12.20 12.89 12.10 12.67 1,404,066 +0.60(+4.95%)
Apr 23, 2020 11.66 12.19 11.57 12.07 2,826,524 +0.54(+4.67%)
Apr 22, 2020 11.98 12.10 11.49 11.54 1,179,489 -0.19(-1.63%)
Apr 21, 2020 12.09 12.51 11.59 11.73 1,922,351 -0.87(-6.91%)
Apr 20, 2020 12.60 13.31 12.28 12.60 1,393,064 -0.54(-4.10%)
Apr 17, 2020 12.38 13.31 12.27 13.14 2,098,261 +1.29(+10.85%)
Apr 16, 2020 12.17 12.37 11.63 11.85 1,354,919 -0.18(-1.52%)
Apr 15, 2020 12.66 12.95 11.68 12.03 2,483,186 -1.50(-11.09%)
Apr 14, 2020 12.90 13.63 12.75 13.53 1,439,603 +0.98(+7.83%)
Apr 13, 2020 12.85 12.87 12.04 12.55 2,023,043 -0.26(-2.04%)
Apr 09, 2020 13.70 14.27 12.68 12.81 2,551,412 -0.14(-1.09%)
Apr 08, 2020 12.27 13.51 12.27 12.95 2,486,613 +0.94(+7.80%)
Apr 07, 2020 12.58 14.16 11.88 12.02 3,592,475 +0.27(+2.26%)
Apr 06, 2020 10.77 12.24 10.66 11.75 2,836,509 +1.59(+15.67%)
Apr 03, 2020 10.57 10.94 9.910 10.16 2,487,623 -0.56(-5.19%)
Apr 02, 2020 10.52 11.20 10.22 10.71 2,306,912 -0.02(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.